Evotec SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 8.548 | 8.625 | 8.285 | 8.318 | 8.318 | 75,138 |
| 2025-02-24 | 8.573 | 9.040 | 8.405 | 8.543 | 8.543 | 9,424 |
| 2025-02-21 | 8.605 | 8.685 | 8.420 | 8.420 | 8.420 | 68,880 |
| 2025-02-20 | 8.655 | 8.770 | 8.503 | 8.503 | 8.503 | 4,748 |
| 2025-02-19 | 8.810 | 8.945 | 8.455 | 8.455 | 8.455 | 11,589 |
| 2025-02-18 | 8.680 | 9.010 | 8.600 | 9.010 | 9.010 | 5,051 |
| 2025-02-17 | 8.703 | 8.758 | 8.435 | 8.743 | 8.743 | 10,086 |
| 2025-02-14 | 8.933 | 8.970 | 8.738 | 8.738 | 8.738 | 34,421 |
| 2025-02-13 | 8.590 | 8.900 | 8.590 | 8.885 | 8.885 | 26,491 |
| 2025-02-12 | 8.480 | 8.510 | 8.260 | 8.503 | 8.503 | 48,715 |
| 2025-02-11 | 8.718 | 8.740 | 8.435 | 8.435 | 8.435 | 11,897 |
| 2025-02-10 | 8.708 | 8.915 | 8.700 | 8.713 | 8.713 | 11,740 |
| 2025-02-07 | 9.035 | 9.070 | 8.710 | 8.728 | 8.728 | 7,131 |
| 2025-02-06 | 9.030 | 9.330 | 9.015 | 9.123 | 9.123 | 24,436 |
| 2025-02-05 | 8.395 | 9.020 | 8.395 | 8.943 | 8.943 | 24,593 |
| 2025-02-04 | 8.328 | 8.460 | 8.135 | 8.308 | 8.308 | 420,616 |
| 2025-02-03 | 8.338 | 8.525 | 8.295 | 8.323 | 8.323 | 15,615 |
| 2025-01-31 | 8.563 | 8.685 | 8.460 | 8.680 | 8.680 | 30,258 |
| 2025-01-30 | 8.113 | 8.550 | 8.095 | 8.480 | 8.480 | 11,989 |
| 2025-01-29 | 8.143 | 8.210 | 8.085 | 8.090 | 8.090 | 8,166 |
| 2025-01-28 | 8.133 | 8.485 | 8.075 | 8.075 | 8.075 | 17,078 |
| 2025-01-27 | 8.025 | 8.305 | 7.965 | 8.230 | 8.230 | 31,578 |
| 2025-01-24 | 7.958 | 8.195 | 7.940 | 8.123 | 8.123 | 28,199 |
| 2025-01-23 | 7.953 | 7.990 | 7.798 | 7.805 | 7.805 | 24,023 |
| 2025-01-22 | 8.015 | 8.035 | 7.895 | 7.983 | 7.983 | 12,627 |
| 2025-01-21 | 7.890 | 7.938 | 7.870 | 7.938 | 7.938 | 5,980 |
| 2025-01-20 | 8.035 | 8.150 | 7.885 | 8.060 | 8.060 | 17,912 |
| 2025-01-17 | 7.805 | 8.025 | 7.795 | 7.933 | 7.933 | 294,949 |
| 2025-01-16 | 7.993 | 8.065 | 7.695 | 7.695 | 7.695 | 20,019 |
| 2025-01-15 | 7.953 | 8.040 | 7.800 | 8.000 | 8.000 | 129,575 |
| 2025-01-14 | 8.178 | 8.210 | 7.640 | 7.815 | 7.815 | 22,040 |
| 2025-01-13 | 8.470 | 8.525 | 8.045 | 8.065 | 8.065 | 30,318 |
| 2025-01-10 | 8.568 | 8.610 | 8.450 | 8.558 | 8.558 | 22,755 |
| 2025-01-09 | 8.375 | 8.670 | 8.375 | 8.640 | 8.640 | 40,978 |
| 2025-01-08 | 8.763 | 8.850 | 8.370 | 8.393 | 8.393 | 41,801 |
| 2025-01-07 | 8.548 | 8.805 | 8.540 | 8.675 | 8.675 | 14,230 |
| 2025-01-06 | 8.605 | 8.810 | 8.420 | 8.635 | 8.635 | 11,681 |
| 2025-01-03 | 8.280 | 8.540 | 8.225 | 8.383 | 8.383 | 8,665 |
| 2025-01-02 | 8.210 | 8.395 | 8.200 | 8.338 | 8.338 | 13,229 |
| 2024-12-31 | 8.528 | 8.528 | 8.528 | 8.528 | 8.528 | 0 |
| 2024-12-30 | 8.460 | 8.528 | 8.000 | 8.528 | 8.528 | 85,509 |
| 2024-12-27 | 8.450 | 8.720 | 8.450 | 8.528 | 8.528 | 69,743 |
| 2024-12-24 | 8.308 | 8.308 | 8.308 | 8.308 | 8.308 | 0 |
| 2024-12-23 | 8.368 | 8.410 | 8.245 | 8.308 | 8.308 | 11,715 |
| 2024-12-20 | 8.280 | 8.405 | 8.030 | 8.285 | 8.285 | 211,734 |
| 2024-12-19 | 8.158 | 8.460 | 8.150 | 8.333 | 8.333 | 13,196 |
| 2024-12-18 | 8.845 | 8.960 | 8.465 | 8.465 | 8.465 | 21,643 |
| 2024-12-17 | 8.773 | 9.020 | 8.745 | 8.933 | 8.933 | 16,970 |
| 2024-12-16 | 8.260 | 8.800 | 8.175 | 8.738 | 8.738 | 34,391 |
| 2024-12-13 | 8.723 | 8.785 | 8.265 | 8.265 | 8.265 | 24,178 |
| 2024-12-12 | 8.810 | 8.950 | 8.755 | 8.800 | 8.800 | 588,776 |
| 2024-12-11 | 8.948 | 9.010 | 8.745 | 8.830 | 8.830 | 46,835 |
| 2024-12-10 | 8.783 | 9.115 | 8.750 | 8.880 | 8.880 | 11,455 |
| 2024-12-09 | 8.718 | 8.900 | 8.695 | 8.768 | 8.768 | 17,744 |
| 2024-12-06 | 8.860 | 8.875 | 8.675 | 8.713 | 8.713 | 6,319 |
| 2024-12-05 | 8.885 | 8.940 | 8.750 | 8.870 | 8.870 | 4,941 |
| 2024-12-04 | 8.568 | 8.755 | 8.540 | 8.718 | 8.718 | 18,779 |
| 2024-12-03 | 8.945 | 8.945 | 8.595 | 8.625 | 8.625 | 10,064 |
| 2024-12-02 | 8.778 | 8.975 | 8.715 | 8.943 | 8.943 | 10,584 |
| 2024-11-29 | 9.050 | 9.100 | 8.775 | 8.855 | 8.855 | 14,312 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.